Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 1.170 | 1.340 | 1.120 | 1.240 | 300,337 | +0.10(+8.77%) |
Sep 25, 2024 | 1.040 | 1.140 | 1.025 | 1.140 | 323,770 | +0.12(+11.76%) |
Sep 24, 2024 | 1.050 | 1.132 | 1.000 | 1.020 | 320,035 | -0.03(-2.86%) |
Sep 23, 2024 | 1.010 | 1.050 | 0.9700 | 1.050 | 68,991 | +0.06(+5.57%) |
Sep 20, 2024 | 1.020 | 1.046 | 0.9817 | 0.9946 | 167,182 | -0.01(-0.54%) |
Sep 19, 2024 | 0.9000 | 1.030 | 0.8600 | 1.000 | 281,420 | +0.12(+14.04%) |
Sep 18, 2024 | 0.8300 | 0.8787 | 0.8200 | 0.8769 | 129,608 | +0.06(+7.94%) |
Sep 17, 2024 | 0.8680 | 0.8900 | 0.8100 | 0.8124 | 112,382 | -0.00(-0.37%) |
Sep 16, 2024 | 0.8599 | 0.8599 | 0.8154 | 0.8154 | 44,266 | -0.03(-3.98%) |
Sep 13, 2024 | 0.8500 | 0.8505 | 0.7991 | 0.8492 | 222,336 | +0.02(+2.30%) |
Sep 12, 2024 | 0.7370 | 0.8301 | 0.7152 | 0.8301 | 170,257 | +0.10(+13.29%) |
Sep 11, 2024 | 0.7327 | 0.7327 | 0.7327 | 0.7327 | 342 | +0.01(+1.30%) |
Sep 10, 2024 | 0.7195 | 0.7500 | 0.7000 | 0.7233 | 83,194 | +0.04(+5.28%) |
Sep 09, 2024 | 0.6759 | 0.7218 | 0.6759 | 0.6870 | 16,710 | +0.00(+0.03%) |
Sep 06, 2024 | 0.6936 | 0.7065 | 0.6868 | 0.6868 | 11,458 | -0.01(-1.89%) |
Sep 05, 2024 | 0.6909 | 0.7000 | 0.6848 | 0.7000 | 5,350 | +0.02(+3.55%) |
Sep 03, 2024 | 0.6760 | 5 | +0.01(+1.52%) | |||
Aug 30, 2024 | 0.6659 | 0.6659 | 0.6659 | 0.6659 | 270 | -0.01(-1.80%) |
Aug 29, 2024 | 0.6685 | 0.6800 | 0.6662 | 0.6781 | 5,319 | -0.02(-3.36%) |
Aug 28, 2024 | 0.6734 | 0.7017 | 0.6734 | 0.7017 | 10,360 | +0.03(+4.73%) |
Aug 27, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 24,077 | +0.00(+0.30%) |
Aug 26, 2024 | 0.7123 | 0.7123 | 0.6562 | 0.6680 | 149,358 | -0.08(-10.93%) |
Aug 23, 2024 | 0.7523 | 0.7525 | 0.7480 | 0.7500 | 9,761 | +0.05(+6.38%) |
Aug 22, 2024 | 0.7500 | 0.7500 | 0.7050 | 0.7050 | 26,148 | -0.03(-3.42%) |
Aug 21, 2024 | 0.7900 | 0.7900 | 0.7211 | 0.7300 | 50,321 | -0.06(-7.59%) |
Aug 20, 2024 | 0.7955 | 0.7955 | 0.7808 | 0.7900 | 19,505 | +0.01(+1.22%) |
Aug 19, 2024 | 0.7030 | 0.7824 | 0.6800 | 0.7805 | 136,994 | +0.07(+9.93%) |
Aug 16, 2024 | 0.6300 | 0.7100 | 0.6300 | 0.7100 | 60,421 | +0.06(+9.23%) |
Aug 15, 2024 | 0.7050 | 0.7100 | 0.6500 | 0.6500 | 39,875 | -0.05(-7.14%) |
Aug 14, 2024 | 0.6900 | 0.7000 | 0.6493 | 0.7000 | 37,630 | +0.02(+2.94%) |
Aug 13, 2024 | 0.6570 | 0.6899 | 0.6255 | 0.6800 | 21,021 | +0.03(+4.62%) |
Aug 12, 2024 | 0.6899 | 0.6899 | 0.6500 | 0.6500 | 8,887 | -0.02(-3.58%) |
Aug 09, 2024 | 0.6385 | 0.6900 | 0.6385 | 0.6741 | 33,130 | +0.05(+8.73%) |
Aug 08, 2024 | 0.6500 | 0.6500 | 0.6159 | 0.6200 | 66,745 | -0.03(-4.31%) |
Aug 07, 2024 | 0.6200 | 0.6510 | 0.6027 | 0.6479 | 57,111 | +0.05(+7.98%) |
Aug 06, 2024 | 0.5951 | 0.6150 | 0.5951 | 0.6000 | 10,548 | -0.01(-1.15%) |
Aug 05, 2024 | 0.5840 | 0.6150 | 0.5184 | 0.6070 | 41,672 | -0.02(-2.88%) |
Aug 02, 2024 | 0.6261 | 0.6425 | 0.6191 | 0.6250 | 33,933 | +0.02(+3.34%) |
Aug 01, 2024 | 0.5900 | 0.6204 | 0.5889 | 0.6048 | 96,430 | -0.00(-0.03%) |
Jul 31, 2024 | 0.5862 | 0.6300 | 0.5862 | 0.6050 | 65,035 | -0.03(-3.97%) |
Jul 30, 2024 | 0.6356 | 0.6513 | 0.6100 | 0.6300 | 17,510 | +0.00(+0.72%) |
Jul 29, 2024 | 0.6080 | 0.7058 | 0.6080 | 0.6255 | 20,633 | -0.07(-10.00%) |
Jul 26, 2024 | 0.6200 | 0.6990 | 0.6200 | 0.6950 | 39,578 | +0.08(+13.54%) |
Jul 25, 2024 | 0.6013 | 0.6270 | 0.5950 | 0.6121 | 66,005 | +0.01(+2.02%) |
Jul 24, 2024 | 0.6615 | 0.6615 | 0.5600 | 0.6000 | 236,723 | -0.02(-2.82%) |
Jul 23, 2024 | 0.6715 | 0.6800 | 0.6060 | 0.6174 | 47,153 | -0.04(-5.74%) |
Jul 22, 2024 | 0.6610 | 0.6822 | 0.6550 | 0.6550 | 44,117 | -0.03(-4.75%) |
Jul 19, 2024 | 0.6969 | 0.7119 | 0.6517 | 0.6877 | 134,628 | -0.05(-6.95%) |
Jul 18, 2024 | 0.7140 | 0.7470 | 0.6000 | 0.7391 | 333,418 | +0.10(+15.48%) |
Jul 17, 2024 | 0.7791 | 0.8805 | 0.6100 | 0.6400 | 434,155 | -0.13(-16.99%) |
Jul 16, 2024 | 0.7900 | 0.8575 | 0.7575 | 0.7710 | 186,221 | -0.00(-0.23%) |
Jul 15, 2024 | 0.7290 | 0.7800 | 0.6747 | 0.7728 | 302,751 | +0.03(+4.43%) |
Jul 12, 2024 | 0.5440 | 0.7500 | 0.5343 | 0.7400 | 742,965 | +0.19(+34.55%) |
Jul 11, 2024 | 0.5566 | 0.5900 | 0.5200 | 0.5500 | 345,852 | -0.03(-5.92%) |
Jul 10, 2024 | 0.3683 | 0.5900 | 0.3683 | 0.5846 | 536,349 | +0.25(+72.30%) |
Jul 09, 2024 | 0.3460 | 0.3460 | 0.3296 | 0.3393 | 10,000 | -0.00(-1.28%) |
Jul 08, 2024 | 0.3497 | 0.3568 | 0.3216 | 0.3437 | 25,955 | -0.02(-5.11%) |
Jul 05, 2024 | 0.3551 | 0.3622 | 0.3362 | 0.3622 | 54,516 | +0.04(+11.65%) |
Jul 02, 2024 | 0.3244 | 49 | -0.04(-9.91%) |